Matthews Emerging Markets Equity Active ETF【MEM】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-3.208	-6.76793248945	47.4	47.53	44.04	2246	44.85343536	SP
4	-1.338	-2.93872172194	45.53	47.53	41.66	3527	44.52963244	SP
12	7.017	18.8755884331	37.175	47.53	36.85	4216	41.84859889	SP
26	8.472	23.7178051512	35.72	47.53	35.69	4923	39.72764802	SP
52	11.682	35.933558905	32.51	47.53	32.2	4401	37.5838576	SP
156	16.642	60.4065335753	27.55	47.53	24.01	8695	30.26300027	SP
260	19.422	78.4093661688	24.77	47.53	23.44	10367	29.05421083	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	44.192	-0.45	-1.01	43.54	44.31	43.54	1143
1782426600	44.6417	0.29	0.65	45.41	45.41	44.46	3161
1782340200	44.3538	-0.29	-0.66	44.46	44.54	44.04	1712
1782253800	44.6466	-2.74	-5.79	44.75	45.29	44.6466	3246
1782167400	47.3893	0.31	0.66	47.4	47.53	47.3893	866
1781821800	47.08	1.56	3.44	46.6	47.09	46.6	4528
1781735400	45.5152	-0.15	-0.33	46.14	46.515	45.5152	2056
1781649000	45.665	-0.82	-1.77	46.06	46.06	45.665	962
1781562600	46.4877	1.75	3.91	46.3	46.4877	46.3	997
1781303400	44.7397	0.16	0.36	44.72	44.9	44.31	1984
1781217000	44.5814	2.1	4.94	42.88	44.5814	42.88	1318
1781130600	42.4818	-0.62	-1.43	42.82	43.19	42.4818	1278
1781044200	43.0984	-0.28	-0.64	44.22	44.22	41.66	22173
1780957800	43.3768	0.76	1.79	43.6	43.6	43.35	4938
1780698600	42.6127	-2.85	-6.27	43.95	43.95	42.4525	2563
1780612200	45.4653	-0.51	-1.10	44.97	45.4653	44.97	1286
1780525800	45.9726	-0.63	-1.34	46.19	46.19	45.81	2764
1780439400	46.5978	0.37	0.79	46.27	46.7299	46.27	6974
1780353000	46.232	0.71	1.56	45.84	46.232	45.6	1625
1780093800	45.52	-0.13	-0.29	45.53	45.7299	45.4301	2588
1780007400	45.6519	0.27	0.60	44.96	45.695	44.96	4222
1779921000	45.3806	0.1	0.22	45.51	45.53	45.14	4536
1779834600	45.2789	1.74	4.00	44.82	45.2789	44.82	3406
1779489000	43.5386	-0.31	-0.70	43.73	43.77	43.5386	5496
1779402600	43.845	0.61	1.40	43.05	43.845	43.05	7877
1779316200	43.2393	0.9	2.14	42.66	43.2393	42.575	1707
1779229800	42.3348	-0.51	-1.19	41.96	42.52	41.96	997
1779143400	42.8442	-0.21	-0.49	43.48	43.48	42.62	1236
1778884200	43.0567	-1.73	-3.87	43.16	43.22	42.8213	1928
1778797800	44.79	0.14	0.32	44.42	44.7901	44.42	1252
1778711400	44.6469	0.96	2.20	44.12	44.85	44.12	1095
1778625000	43.6874	-1.23	-2.73	43.99	43.99	43.19	957
1778538600	44.9142	0.04	0.09	44.87	45.01	44.87	1548
1778279400	44.8721	0.71	1.61	44.47	44.8721	44.47	1459
1778193000	44.1628	-0.79	-1.75	44.73	44.73	44.1628	3154
1778106600	44.9497	1.58	3.64	44.6	44.95	44.52	6463
1778020200	43.3721	0.82	1.92	43.06	43.5	43.06	2004
1777933800	42.556	0.09	0.20	42.78	43.14	42.556	524
1777674600	42.4699	0.13	0.31	42.06	42.61	42.06	2963
1777588200	42.3369	1.12	2.73	41.65	42.36	41.51	3374
1777501800	41.2122	-0.14	-0.34	41.5	41.5	41.2122	309
1777415400	41.3537	-0.61	-1.46	41.18	41.3537	41.09	1581
1777329000	41.9646	0.02	0.05	42.14	42.14	41.89	803
1777069800	41.9434	1.1	2.69	41.7	41.9434	41.61	1935
1776983400	40.8461	-0.85	-2.04	41.25	41.3	40.8461	978
1776897000	41.6953	1.13	2.80	41.23	41.6953	41.1716	4191
1776810600	40.5611	-0.65	-1.59	41.27	41.27	40.5611	1488
1776724200	41.2159	-0.34	-0.82	41.37	41.37	41.08	3681
1776465000	41.5564	0.81	1.99	41.59	41.98	41.4201	3535
1776378600	40.7456	0.19	0.47	40.79	40.79	40.66	486
1776292200	40.5561	-0.13	-0.31	40.62	40.64	40.4	2095
1776205800	40.684	1.04	2.61	40.02	40.684	40.02	2737
1776119400	39.6482	0.38	0.96	38.88	39.65	38.88	4170
1775860200	39.27	0.33	0.84	39.25	39.43	39.03	4815
1775773800	38.9446	-0.07	-0.17	38.51	39.0262	38.44	40834
1775687400	39.0118	1.81	4.87	40.92	40.92	38.99	27364
1775601000	37.2007	0.03	0.07	37.23	37.29	36.85	12961
1775514600	37.1738	0.3	0.81	37.175	37.38	37.03	3148
1775169000	36.8742	-0.59	-1.56	36.3	38.605	35.74	43078
1775082600	37.46	0.32	0.86	37.41	37.8	37.41	67166
1774996200	37.142	1.23	3.41	36.05	37.142	36.05	3540
1774909800	35.9166	-0.41	-1.13	36.42	36.42	35.83	2626
1774650600	36.3275	-0.18	-0.49	36.43	36.43	36.2939	1677